Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silversun Technologies Inc Cl A (NQ: SSNT )

18.59 -0.91 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.468 2.468 2.468 2.468 385 +0.00(+0.00%)
Oct 30, 2018 2.588 2.588 2.468 2.468 1,645 -0.01(-0.50%)
Oct 29, 2018 2.468 2.481 2.468 2.481 719 -0.02(-0.63%)
Oct 26, 2018 2.497 2.497 2.497 206 +0.00(+0.00%)
Oct 25, 2018 2.497 2.497 2.497 2.497 142 -0.08(-3.01%)
Oct 24, 2018 2.588 2.602 2.574 2.574 2,110 +0.02(+0.88%)
Oct 23, 2018 2.539 2.552 2.539 2.552 1,121 +0.01(+0.50%)
Oct 22, 2018 2.560 2.560 2.539 2.539 1,673 -0.03(-1.10%)
Oct 19, 2018 2.567 2.567 2.567 58 +0.00(+0.00%)
Oct 18, 2018 2.567 2.567 2.567 39 +0.00(+0.00%)
Oct 17, 2018 2.567 2.567 2.567 55 +0.00(+0.00%)
Oct 16, 2018 2.567 2.567 2.567 48 +0.00(+0.00%)
Oct 15, 2018 2.552 2.567 2.552 2.567 978 +0.01(+0.55%)
Oct 12, 2018 2.532 2.595 2.532 2.553 5,545 +0.07(+2.64%)
Oct 11, 2018 2.487 2.487 2.487 2.487 386 -0.09(-3.63%)
Oct 10, 2018 2.583 2.583 2.581 2.581 7,129 +0.01(+0.55%)
Oct 09, 2018 2.588 2.588 2.567 2.567 1,663 +0.01(+0.27%)
Oct 08, 2018 2.560 2.560 2.560 2.560 794 -0.01(-0.27%)
Oct 05, 2018 2.567 2.567 2.546 2.567 995 -0.27(-9.48%)
Oct 04, 2018 2.764 2.848 2.764 2.836 1,572 +0.26(+10.17%)
Oct 03, 2018 2.532 2.574 2.532 2.574 524 -0.08(-2.95%)
Oct 02, 2018 2.509 2.652 2.497 2.652 1,673 -0.10(-3.79%)
Oct 01, 2018 2.757 2.757 2.757 172 +0.00(+0.00%)
Sep 28, 2018 2.532 2.757 2.532 2.757 995 +0.26(+10.42%)
Sep 26, 2018 2.497 2.497 2.497 0 -0.18(-6.58%)
Sep 25, 2018 2.560 2.708 2.532 2.672 5,564 +0.11(+4.11%)
Sep 24, 2018 2.567 2.567 2.567 218 +0.00(+0.00%)
Sep 21, 2018 2.876 2.912 2.567 2.567 10,664 -0.37(-12.68%)
Sep 20, 2018 2.947 2.947 2.940 2.940 610 +0.19(+6.91%)
Sep 19, 2018 2.778 2.940 2.750 2.750 8,929 -0.19(-6.46%)
Sep 18, 2018 2.845 2.940 2.845 2.940 2,359 +0.09(+3.21%)
Sep 17, 2018 2.841 2.848 2.672 2.848 1,605 -0.14(-4.71%)
Sep 14, 2018 2.693 2.989 2.637 2.989 2,132 +0.00(+0.00%)
Sep 13, 2018 2.975 2.989 2.975 2.989 807 +0.20(+7.32%)
Sep 12, 2018 3.207 3.207 2.672 2.785 7,935 +0.25(+10.00%)
Sep 11, 2018 2.926 2.982 2.532 2.532 6,321 -0.46(-15.29%)
Sep 10, 2018 2.679 2.989 2.669 2.989 11,544 +0.20(+7.05%)
Sep 07, 2018 2.792 2.792 2.792 32 +0.00(+0.00%)
Sep 06, 2018 2.792 2.792 2.792 12 +0.00(+0.01%)
Sep 05, 2018 2.962 2.962 2.792 2.792 671 +0.18(+7.07%)
Sep 04, 2018 2.827 2.827 2.607 2.607 3,121 -0.30(-10.45%)
Aug 31, 2018 2.912 2.912 2.912 0 -0.00(-0.09%)
Aug 30, 2018 2.989 2.989 2.914 2.914 996 +0.10(+3.59%)
Aug 29, 2018 2.989 2.989 2.813 2.813 9,420 -0.15(-4.99%)
Aug 28, 2018 2.686 2.961 2.655 2.961 6,171 +0.27(+10.21%)
Aug 27, 2018 2.539 2.919 2.539 2.686 8,157 +0.12(+4.66%)
Aug 24, 2018 2.483 2.975 2.483 2.567 10,522 +0.11(+4.29%)
Aug 23, 2018 2.460 3.087 2.460 2.461 136,715 +0.00(+0.00%)
Aug 22, 2018 2.461 2.461 2.461 17 +0.00(+0.00%)
Aug 21, 2018 2.349 2.553 2.335 2.461 772 -0.11(-4.11%)
Aug 20, 2018 2.567 2.567 2.567 45 +0.00(+0.00%)
Aug 17, 2018 2.567 2.567 2.567 2.567 10,806 +0.00(+0.00%)
Aug 16, 2018 2.567 2.567 2.567 133 -0.00(-0.00%)
Aug 15, 2018 2.567 2.567 2.567 2.567 8,712 +0.00(+0.00%)
Aug 14, 2018 2.637 2.637 2.546 2.567 4,511 +0.06(+2.24%)
Aug 13, 2018 2.731 2.731 2.431 2.511 5,350 -0.22(-8.22%)
Aug 10, 2018 2.736 2.736 2.736 2.736 142 +0.01(+0.21%)
Aug 09, 2018 2.525 2.743 2.447 2.730 3,543 +0.13(+5.20%)
Aug 08, 2018 2.598 2.598 2.595 21 -0.00(-0.11%)
Aug 07, 2018 2.637 2.678 2.567 2.598 4,291 -0.03(-0.96%)
Aug 06, 2018 2.490 2.657 2.356 2.623 9,691 -0.09(-3.37%)
Aug 03, 2018 2.715 2.715 2.715 12 +0.00(+0.00%)
Aug 02, 2018 2.722 2.743 2.715 2.715 13,093 +0.00(+0.00%)
Aug 01, 2018 52 +0.00(+0.00%)
Jul 31, 2018 2.637 2.742 2.637 2.672 23,880 -0.10(-3.55%)
Jul 30, 2018 2.764 2.771 2.676 2.771 9,296 +0.13(+5.07%)
Jul 27, 2018 2.637 2.665 2.637 2.637 1,137 +0.00(+0.00%)
Jul 26, 2018 2.588 2.701 2.588 2.637 30,098 +0.05(+1.90%)
Jul 25, 2018 2.569 2.599 2.533 2.588 8,841 -0.05(-2.00%)
Jul 24, 2018 2.641 2.641 2.616 2.641 3,355 +0.08(+3.12%)
Jul 18, 2018 2.561 2.561 2.561 17 -0.11(-4.17%)
Jul 17, 2018 2.658 2.743 2.637 2.672 12,104 -0.08(-3.06%)
Jul 13, 2018 2.757 2.757 2.757 2 +0.03(+1.03%)
Jul 12, 2018 2.637 2.799 2.461 2.729 44,967 -0.03(-1.09%)
Jul 11, 2018 2.771 2.771 2.501 2.759 7,017 -0.01(-0.18%)
Jul 10, 2018 2.806 2.813 2.567 2.764 15,871 +0.02(+0.77%)
Jul 09, 2018 2.236 2.855 2.236 2.743 1,353 -0.12(-4.21%)
Jul 06, 2018 2.778 2.863 2.504 2.863 1,996 +0.05(+1.78%)
Jul 05, 2018 2.804 2.878 2.804 2.813 24,195 +0.02(+0.76%)
Jul 03, 2018 2.792 2.792 2.792 0 -0.12(-4.28%)
Jun 29, 2018 2.917 2.917 2.917 86 +0.12(+4.20%)
Jun 28, 2018 2.799 2.799 2.799 2.799 264 -0.03(-1.17%)
Jun 27, 2018 2.837 2.837 2.832 2.832 565 -0.03(-0.96%)
Jun 26, 2018 2.860 2.860 2.860 2.860 163 +0.06(+1.97%)
Jun 22, 2018 2.805 2.805 2.805 28 +0.01(+0.20%)
Jun 20, 2018 2.799 2.799 2.799 42 -0.01(-0.50%)
Jun 19, 2018 2.848 2.848 2.813 2.813 6,512 +0.00(+0.00%)
Jun 18, 2018 2.834 2.834 2.813 2.813 3,397 -0.01(-0.25%)
Jun 15, 2018 2.820 2.813 2.820 7,125 +0.01(+0.25%)
Jun 14, 2018 2.866 2.866 2.813 2.813 804 +0.00(+0.00%)
Jun 13, 2018 2.850 2.850 2.813 2.813 3,560 -0.11(-3.61%)
Jun 12, 2018 2.919 2.919 2.919 2.919 182 +0.09(+3.23%)
Jun 11, 2018 2.834 2.834 2.827 2.827 1,067 -0.06(-2.19%)
Jun 08, 2018 2.897 2.897 2.890 2.890 1,638 -0.03(-0.96%)
Jun 07, 2018 2.919 2.919 2.919 2.919 3,062 +0.04(+1.22%)
Jun 06, 2018 2.961 2.961 2.883 2.883 379 -0.09(-3.08%)
Jun 05, 2018 2.975 2.975 2.975 2.975 267 +0.04(+1.21%)
Jun 01, 2018 2.940 2.940 2.940 331 +0.10(+3.51%)
May 31, 2018 2.771 2.840 2.771 2.840 1,072 +0.07(+2.50%)
May 30, 2018 2.840 2.848 2.771 2.771 708 -0.08(-2.72%)
May 25, 2018 2.848 2.848 2.848 191 -0.06(-2.17%)
May 24, 2018 2.862 2.918 2.862 2.912 555 -0.01(-0.24%)
May 23, 2018 2.947 2.947 2.757 2.919 5,352 +0.04(+1.47%)
May 22, 2018 3.165 3.165 2.750 2.876 16,848 +0.00(+0.00%)
May 21, 2018 2.813 3.165 2.785 2.876 62,286 +0.15(+5.41%)
May 16, 2018 2.729 2.729 2.729 41 +0.00(+0.00%)
May 15, 2018 2.757 2.757 2.729 2.729 1,461 +0.01(+0.52%)
May 14, 2018 2.743 2.743 2.462 2.715 29,459 +0.01(+0.52%)
May 11, 2018 2.701 2.701 2.701 2.701 8,345 +0.00(+0.11%)
May 09, 2018 2.698 2.698 2.698 196 +0.03(+0.94%)
May 07, 2018 2.672 2.672 2.672 18 +0.00(+0.00%)
May 04, 2018 2.672 2.680 2.672 2.672 4,024 -0.04(-1.30%)
May 03, 2018 2.708 2.708 2.708 2.708 177 +0.00(+0.00%)
May 02, 2018 2.721 2.721 2.708 2.708 11,644 -0.01(-0.50%)
May 01, 2018 2.708 2.728 2.708 2.721 3,089 -0.01(-0.28%)
Apr 30, 2018 2.736 2.736 2.729 2.729 4,392 +0.07(+2.64%)
Apr 27, 2018 2.658 2.658 2.658 2.658 915 -0.15(-5.50%)
Apr 25, 2018 2.813 2.813 2.813 130 -0.02(-0.74%)
Apr 18, 2018 2.834 2.834 2.834 170 +0.02(+0.75%)
Apr 17, 2018 2.841 2.841 2.813 2.813 2,909 -0.13(-4.31%)
Apr 16, 2018 2.884 2.940 2.883 2.940 2,504 +0.06(+2.19%)
Apr 13, 2018 2.877 2.877 2.877 2.877 487 +0.06(+2.00%)
Apr 12, 2018 2.919 2.919 2.820 2.820 3,903 -0.10(-3.37%)
Apr 11, 2018 2.813 2.919 2.813 2.919 13,944 +0.11(+3.75%)
Apr 10, 2018 2.672 2.848 2.672 2.813 24,163 +0.18(+6.67%)
Apr 06, 2018 2.637 2.637 2.637 52 +0.04(+1.35%)
Apr 05, 2018 2.618 2.618 2.602 2.602 1,143 +0.00(+0.00%)
Apr 04, 2018 2.468 2.602 2.468 2.602 821 -0.04(-1.60%)
Apr 03, 2018 2.657 2.657 2.644 2.644 1,123 +0.01(+0.27%)
Mar 29, 2018 2.637 2.637 2.637 58 -0.07(-2.60%)
Mar 28, 2018 2.672 2.708 2.672 2.708 2,415 +0.01(+0.42%)
Mar 27, 2018 2.616 2.696 2.616 2.696 13,036 -0.11(-4.09%)
Mar 26, 2018 2.816 2.816 2.778 2.811 3,155 +0.03(+1.20%)
Mar 23, 2018 2.771 2.778 2.771 2.778 2,007 -0.00(-0.09%)
Mar 22, 2018 2.848 2.848 2.780 2.780 3,598 -0.08(-2.93%)
Mar 21, 2018 2.708 2.912 2.693 2.864 21,226 +0.16(+5.79%)
Mar 20, 2018 2.708 2.715 2.708 2.708 1,053 +0.00(+0.00%)
Mar 19, 2018 2.919 2.919 2.497 2.708 24,242 -0.21(-7.23%)
Mar 16, 2018 2.806 2.926 2.806 2.919 16,921 +0.17(+6.14%)
Mar 15, 2018 2.750 2.750 2.750 2.750 247 -0.01(-0.51%)
Mar 14, 2018 2.638 3.010 2.638 2.764 9,991 +0.06(+2.08%)
Mar 13, 2018 2.623 2.708 2.609 2.708 6,494 +0.04(+1.58%)
Mar 09, 2018 2.665 2.665 2.665 42 -0.02(-0.79%)
Mar 08, 2018 2.637 2.686 2.637 2.686 807 +0.04(+1.60%)
Mar 07, 2018 2.672 2.672 2.644 2.644 652 -0.01(-0.27%)
Mar 06, 2018 2.637 2.672 2.637 2.651 1,859 -0.02(-0.79%)
Mar 05, 2018 2.637 2.672 2.475 2.672 10,741 -0.12(-4.28%)
Mar 02, 2018 2.669 2.883 2.637 2.792 11,574 +0.26(+10.28%)
Mar 01, 2018 2.532 2.532 2.532 2.532 332 -0.11(-4.26%)
Feb 28, 2018 2.672 2.672 2.644 2.644 487 -0.03(-1.05%)
Feb 27, 2018 2.609 2.695 2.521 2.672 3,566 +0.10(+3.94%)
Feb 26, 2018 2.571 2.571 2.571 2.571 497 -0.05(-1.72%)
Feb 23, 2018 2.625 2.625 2.497 2.616 1,511 -0.12(-4.37%)
Feb 22, 2018 2.637 2.736 2.637 2.736 23,285 +0.10(+3.73%)
Feb 21, 2018 2.444 2.722 2.436 2.637 13,630 +0.11(+4.17%)
Feb 20, 2018 2.497 2.553 2.497 2.532 2,380 -0.14(-5.26%)
Feb 16, 2018 2.672 2.672 2.672 0 +0.23(+9.51%)
Feb 15, 2018 2.405 2.562 2.391 2.440 7,160 -0.09(-3.61%)
Feb 14, 2018 2.497 2.532 2.497 2.532 9,130 -0.15(-5.76%)
Feb 13, 2018 2.602 2.954 2.595 2.686 14,519 +0.05(+1.87%)
Feb 12, 2018 2.574 2.729 2.574 2.637 7,714 -0.02(-0.70%)
Feb 09, 2018 2.321 2.658 2.321 2.656 14,721 +0.05(+2.06%)
Feb 08, 2018 2.391 2.757 2.391 2.602 21,181 -0.09(-3.43%)
Feb 07, 2018 2.637 2.637 2.695 14,661 +0.06(+2.18%)
Feb 06, 2018 2.785 2.841 2.461 2.637 13,158 -0.11(-3.85%)
Feb 05, 2018 2.764 2.771 2.743 1,992 -0.03(-1.02%)
Feb 02, 2018 2.771 2.778 2.771 2.771 6,198 +0.00(+0.00%)
Feb 01, 2018 2.771 2.771 2.771 2.771 368 -0.06(-1.99%)
Jan 31, 2018 2.815 2.834 2.813 2.827 3,186 +0.00(+0.00%)
Jan 30, 2018 2.834 2.848 2.813 2.827 13,971 -0.03(-0.99%)
Jan 29, 2018 2.855 2.855 2.855 2.855 1,023 +0.03(+0.99%)
Jan 26, 2018 2.876 2.876 2.806 2.827 3,735 -0.02(-0.69%)
Jan 25, 2018 2.847 2.847 2.847 2.847 638 -0.05(-1.72%)
Jan 23, 2018 2.897 2.897 2.897 11 -0.04(-1.46%)
Jan 22, 2018 2.834 2.940 2.834 2.940 6,097 +0.12(+4.24%)
Jan 19, 2018 2.904 2.919 2.820 2.820 7,119 -0.23(-7.39%)
Jan 18, 2018 2.996 3.058 2.905 3.045 3,384 -0.01(-0.46%)
Jan 17, 2018 3.073 3.165 3.059 3.059 8,739 -0.06(-1.81%)
Jan 16, 2018 3.003 3.134 3.003 3.115 29,661 +0.11(+3.50%)
Jan 12, 2018 3.010 3.010 3.010 0 +0.10(+3.38%)
Jan 11, 2018 3.017 3.017 2.904 2.912 18,753 -0.05(-1.69%)
Jan 10, 2018 2.813 2.989 2.813 2.961 18,742 +0.15(+5.27%)
Jan 09, 2018 2.806 2.827 2.806 2.813 2,741 -0.04(-1.23%)
Jan 08, 2018 2.883 2.932 2.806 2.848 28,822 -0.13(-4.46%)
Jan 05, 2018 2.869 2.981 2.869 2.981 1,400 +0.01(+0.45%)
Jan 04, 2018 2.876 2.989 2.876 2.968 1,494 +0.04(+1.24%)
Jan 03, 2018 2.862 2.981 2.862 2.931 5,935 +0.07(+2.42%)
Jan 02, 2018 2.975 2.975 2.862 5,970 -0.11(-3.80%)
Dec 29, 2017 2.975 2.975 2.975 0 +0.07(+2.32%)
Dec 28, 2017 2.855 2.954 2.855 2.908 6,026 -0.01(-0.36%)
Dec 27, 2017 2.954 3.080 2.855 2.919 41,964 +0.06(+1.96%)
Dec 26, 2017 3.043 3.129 2.855 2.862 10,239 -0.04(-1.21%)
Dec 22, 2017 3.256 3.256 2.855 2.897 53,927 -0.35(-10.82%)
Dec 21, 2017 3.038 3.404 2.969 3.249 384,563 +0.22(+7.22%)
Dec 20, 2017 2.855 3.045 2.855 3.030 16,793 +0.17(+5.87%)
Dec 18, 2017 2.862 2.862 2.862 98 -0.01(-0.49%)
Dec 14, 2017 2.876 2.876 2.876 100 +0.01(+0.25%)
Dec 13, 2017 2.912 2.919 2.862 2.869 7,249 +0.01(+0.49%)
Dec 12, 2017 2.883 2.904 2.855 2.855 7,816 +0.00(+0.00%)
Dec 11, 2017 2.855 2.855 2.855 2.855 2,707 -0.02(-0.73%)
Dec 08, 2017 2.876 2.876 2.876 2.876 878 +0.01(+0.25%)
Dec 07, 2017 2.863 2.869 2.862 2.869 2,866 +0.00(+0.00%)
Dec 06, 2017 2.933 2.933 2.883 2.869 7,752 +0.01(+0.43%)
Dec 05, 2017 2.857 2.857 2.857 2.857 446 -0.02(-0.67%)
Dec 04, 2017 2.883 2.883 2.862 2.876 786 +0.01(+0.49%)
Dec 01, 2017 2.870 2.870 2.862 2.862 1,831 -0.06(-1.90%)
Nov 30, 2017 2.931 2.933 2.861 2.918 3,516 +0.06(+1.94%)
Nov 28, 2017 2.862 2.862 2.862 207 +0.01(+0.23%)
Nov 27, 2017 2.940 2.940 2.856 2.856 4,160 -0.05(-1.65%)
Nov 22, 2017 2.904 2.904 2.904 287 +0.05(+1.68%)
Nov 21, 2017 2.939 2.946 2.856 2.856 64,505 -0.07(-2.38%)
Nov 20, 2017 2.948 2.948 2.898 2.925 8,255 +0.04(+1.45%)
Nov 17, 2017 2.856 2.946 2.856 2.884 7,517 -0.06(-2.13%)
Nov 16, 2017 3.030 3.030 2.856 2.946 19,333 -0.03(-0.93%)
Nov 15, 2017 2.925 3.030 2.911 2.974 46,423 +0.01(+0.46%)
Nov 13, 2017 2.960 2.960 2.960 211 -0.01(-0.47%)
Nov 10, 2017 2.932 2.981 2.911 2.974 12,924 +0.03(+1.18%)
Nov 09, 2017 2.943 2.953 2.904 2.939 9,767 +0.04(+1.44%)
Nov 08, 2017 2.898 2.898 2.884 2.898 6,848 +0.01(+0.48%)
Nov 07, 2017 2.884 2.891 2.884 2.884 2,097 +0.00(+0.00%)
Nov 06, 2017 2.891 2.953 2.884 2.884 8,532 -0.01(-0.24%)
Nov 03, 2017 3.002 3.002 2.891 2.891 1,160 +0.00(+0.00%)
Nov 02, 2017 2.884 3.051 2.856 2.891 33,140 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.